Opera

OPRA
🏛️ 독일 →
17.48
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-29 5.33 5.53 5.33 5.44 0.0M
2021-12-28 5.58 5.61 5.58 5.61 0.0M
2021-12-27 5.56 5.56 5.56 5.56 0.0M
2021-12-23 5.53 5.79 5.53 5.79 0.0M
2021-12-22 5.42 5.53 5.42 5.53 0.0M
2021-12-21 5.44 5.44 5.44 5.44 0.0M
2021-12-20 5.28 5.31 5.28 5.31 0.0M
2021-12-17 5.26 5.35 5.26 5.35 0.0M
2021-12-15 5.19 5.19 5.19 5.19 0.0M
2021-12-13 5.74 5.74 5.74 5.74 0.0M
2021-12-10 5.90 5.90 5.65 5.65 0.0M
2021-12-09 6.06 6.06 6.06 6.06 0.0M
2021-12-06 5.97 6.33 5.63 5.63 0.0M
2021-12-03 6.01 6.01 5.63 5.63 0.0M
2021-12-02 5.94 5.94 5.94 5.94 0.0M
2021-12-01 6.22 6.22 6.22 6.22 0.0M
2021-11-30 6.15 6.15 5.94 6.11 0.0M
2021-11-25 6.52 6.52 6.52 6.52 0.0M
2021-11-24 6.65 6.65 6.65 6.65 0.0M
2021-11-23 6.77 6.77 6.77 6.77 0.0M
2021-11-22 6.88 7.09 6.79 6.79 0.0M
2021-11-19 6.79 6.79 6.79 6.79 0.0M
2021-11-11 6.70 6.70 6.70 6.70 0.0M
2021-11-10 6.56 6.56 6.56 6.56 0.0M
2021-11-09 6.45 6.45 6.33 6.40 0.0M
2021-11-08 6.59 6.59 6.59 6.59 0.0M
2021-11-05 6.58 6.68 6.58 6.68 0.0M
2021-11-04 6.35 6.35 6.35 6.35 0.0M
2021-11-03 6.04 6.42 6.02 6.42 0.0M
2021-11-02 6.24 6.24 6.02 6.06 0.0M
2021-10-29 6.49 6.49 6.43 6.43 0.0M
2021-10-28 7.16 7.16 6.43 6.43 0.0M
2021-10-27 7.13 7.13 7.13 7.13 0.0M
2021-10-25 6.84 6.84 6.84 6.84 0.0M
2021-10-22 6.65 6.65 6.65 6.65 0.0M
2021-10-18 6.74 6.74 6.74 6.74 0.0M
2021-10-14 6.83 7.02 6.67 7.02 0.0M
2021-10-13 6.83 6.83 6.81 6.81 0.0M
2021-10-12 6.77 6.92 6.77 6.92 0.0M
2021-10-07 6.70 6.70 6.56 6.70 0.0M
2021-10-06 6.88 6.88 6.88 6.88 0.0M
2021-10-05 6.56 6.56 6.56 6.56 0.0M
2021-10-04 6.68 6.68 6.68 6.68 0.0M
2021-09-29 6.95 6.95 6.95 6.95 0.0M
2021-09-27 7.25 7.25 7.11 7.11 0.0M
2021-09-21 6.67 6.67 6.67 6.67 0.0M
2021-09-20 6.74 6.74 6.74 6.74 0.0M
2021-09-17 6.95 6.95 6.95 6.95 0.0M
2021-09-16 6.81 6.81 6.81 6.81 0.0M
2021-09-14 7.08 7.08 6.92 6.92 0.0M
2021-09-13 7.22 7.24 7.16 7.24 0.0M
2021-09-10 7.22 7.22 7.22 7.22 0.0M
2021-09-09 7.22 7.22 7.22 7.22 0.0M
2021-09-08 7.31 7.31 7.31 7.31 0.0M
2021-09-06 7.38 7.38 7.33 7.33 0.0M
2021-09-03 7.47 7.47 7.47 7.47 0.0M
2021-09-01 7.79 7.79 7.59 7.59 0.0M
2021-08-31 7.50 7.75 7.50 7.75 0.0M
2021-08-30 7.45 7.45 7.45 7.45 0.0M
2021-08-27 7.15 7.15 7.15 7.15 0.0M
2021-08-25 7.27 7.54 7.22 7.54 0.0M
2021-08-20 7.27 7.27 7.27 7.27 0.0M
2021-08-19 6.68 7.11 6.49 7.11 0.0M
2021-08-17 7.18 7.50 7.09 7.13 0.0M
2021-08-16 6.83 7.24 6.83 7.24 0.0M
2021-08-13 6.92 6.92 6.92 6.92 0.0M
2021-08-12 7.36 7.40 7.04 7.04 0.0M
2021-08-10 7.40 7.40 7.31 7.31 0.0M
2021-08-09 7.40 7.61 7.40 7.61 0.0M
2021-08-05 7.52 7.52 7.52 7.52 0.0M
2021-08-04 7.18 7.18 7.18 7.18 0.0M
2021-08-02 7.16 7.36 7.16 7.36 0.0M
2021-07-30 7.15 7.15 7.15 7.15 0.0M
2021-07-29 7.25 7.41 7.08 7.41 0.0M
2021-07-27 7.34 7.34 7.34 7.34 0.0M
2021-07-26 7.66 7.66 7.66 7.66 0.0M
2021-07-22 7.81 7.81 7.81 7.81 0.0M
2021-07-19 7.45 7.45 7.11 7.18 0.0M
2021-07-16 7.54 7.54 7.43 7.45 0.0M
2021-07-15 7.57 7.57 7.52 7.52 0.0M
2021-07-14 7.77 7.77 7.77 7.77 0.0M
2021-07-09 7.97 7.97 7.97 7.97 0.0M
2021-07-08 8.00 8.00 8.00 8.00 0.0M
2021-07-07 7.79 7.79 7.79 7.79 0.0M
2021-07-01 7.57 7.88 7.57 7.88 0.0M
2021-06-29 7.84 8.00 7.84 8.00 0.0M
2021-06-28 7.81 7.81 7.81 7.81 0.0M
2021-06-25 7.61 7.61 7.43 7.43 0.0M
2021-06-24 7.81 8.15 7.81 8.15 0.0M
2021-06-22 7.49 7.50 7.49 7.50 0.0M
2021-06-21 7.31 7.31 7.31 7.31 0.0M
2021-06-18 7.36 7.36 7.36 7.36 0.0M
2021-06-15 7.68 7.70 7.20 7.20 0.0M
2021-06-14 7.72 7.72 7.72 7.72 0.0M
2021-06-09 6.83 7.56 6.83 7.54 0.0M
2021-06-08 8.82 8.82 6.77 6.77 0.0M
2021-06-04 9.05 9.05 8.96 8.96 0.0M
2021-06-03 8.73 9.40 8.73 9.40 0.0M
2021-06-01 8.73 8.73 8.73 8.73 0.0M
2021-05-31 8.48 8.48 8.48 8.48 0.0M
2021-05-28 8.59 8.59 8.59 8.59 0.0M
2021-05-27 8.09 8.09 8.09 8.09 0.0M
2021-05-26 8.54 8.59 8.27 8.27 0.0M
2021-05-25 7.54 8.91 7.54 8.91 0.0M
2021-05-24 7.72 7.72 7.72 7.72 0.0M
2021-05-19 7.56 7.75 7.56 7.75 0.0M
2021-05-14 7.00 7.00 7.00 7.00 0.0M
2021-05-13 7.13 7.13 7.00 7.00 0.0M
2021-05-12 7.77 7.77 7.41 7.41 0.0M
2021-05-10 7.49 7.81 7.49 7.81 0.0M
2021-05-06 7.75 7.75 7.65 7.65 0.0M
2021-05-05 7.95 7.95 7.95 7.95 0.0M
2021-05-03 8.18 8.18 7.93 7.93 0.0M
2021-04-30 8.04 8.04 8.04 8.04 0.0M
2021-04-28 8.73 8.73 8.48 8.48 0.0M
2021-04-27 8.13 8.22 7.98 7.98 0.0M
2021-04-23 7.33 7.33 7.33 7.33 0.0M
2021-04-22 7.31 7.38 7.31 7.38 0.0M
2021-04-21 6.90 6.90 6.88 6.88 0.0M
2021-04-20 7.00 7.11 7.00 7.11 0.0M
2021-04-19 7.27 7.27 7.27 7.27 0.0M
2021-04-15 7.75 7.75 7.31 7.31 0.0M
2021-04-13 7.81 7.81 7.74 7.74 0.0M
2021-04-09 7.65 7.82 7.65 7.79 0.0M
2021-04-08 8.02 8.02 8.02 8.02 0.0M
2021-04-06 7.57 7.90 7.56 7.56 0.0M
2021-03-30 7.53 7.53 7.53 7.53 0.0M
2021-03-29 7.98 7.98 7.57 7.57 0.0M
2021-03-26 7.89 7.89 7.57 7.57 0.0M
2021-03-25 7.80 7.80 7.75 7.75 0.0M
2021-03-24 8.20 8.20 8.20 8.20 0.0M
2021-03-23 8.64 8.64 8.64 8.64 0.0M
2021-03-22 9.36 9.36 9.27 9.27 0.0M
2021-03-17 9.27 9.27 9.09 9.09 0.0M
2021-03-16 8.87 9.62 8.87 9.27 0.0M
2021-03-15 8.91 9.18 8.91 9.00 0.0M
2021-03-12 8.91 8.91 8.91 8.91 0.0M
2021-03-11 9.00 9.00 8.87 8.87 0.0M
2021-03-08 8.91 8.91 8.78 8.78 0.0M
2021-03-05 9.18 9.18 8.51 8.51 0.0M
2021-03-04 9.27 9.36 9.27 9.27 0.0M
2021-03-03 9.09 9.71 9.09 9.36 0.0M
2021-03-02 8.87 9.27 8.87 9.18 0.0M
2021-03-01 8.91 9.18 8.91 9.18 0.0M
2021-02-26 9.36 9.62 8.15 9.09 0.0M
2021-02-25 8.64 9.62 8.64 9.62 0.0M
2021-02-24 8.60 8.60 8.42 8.60 0.0M
2021-02-23 9.09 9.09 8.15 8.56 0.0M
2021-02-22 9.80 9.89 9.45 9.45 0.0M
2021-02-19 10.07 10.07 9.62 9.62 0.0M
2021-02-18 9.00 10.34 9.00 10.16 0.0M
2021-02-17 8.78 9.27 8.33 9.27 0.0M
2021-02-16 9.27 10.16 9.27 9.27 0.0M
2021-02-15 9.36 9.62 9.09 9.09 0.0M
2021-02-12 9.00 9.62 8.73 9.54 0.0M
2021-02-11 8.42 9.54 7.57 9.27 0.0M
2021-02-10 7.13 8.69 7.13 8.69 0.0M
2021-02-09 6.91 7.22 6.91 7.22 0.0M
2021-02-08 6.77 7.13 6.46 6.91 0.0M
2021-02-05 6.64 6.68 6.64 6.68 0.0M
2021-02-04 6.68 6.68 6.68 6.68 0.0M
2021-02-02 6.24 6.42 6.15 6.15 0.0M
2021-02-01 6.46 6.46 6.19 6.37 0.0M
2021-01-29 6.77 6.77 6.77 6.77 0.0M
2021-01-28 6.68 6.86 6.51 6.51 0.0M
2021-01-27 6.73 6.86 6.73 6.73 0.0M
2021-01-26 6.86 6.95 6.82 6.82 0.0M
2021-01-25 7.31 7.31 7.00 7.00 0.0M
2021-01-22 7.04 7.22 7.04 7.22 0.0M
2021-01-21 7.17 7.17 6.95 7.04 0.0M
2021-01-20 7.08 7.31 7.08 7.31 0.0M
2021-01-19 7.04 7.04 7.04 7.04 0.0M
2021-01-18 7.00 7.00 6.82 6.82 0.0M
2021-01-15 6.73 6.95 6.73 6.91 0.0M
2021-01-14 6.95 6.95 6.95 6.95 0.0M
2021-01-13 7.00 7.00 6.77 6.77 0.0M
2021-01-12 6.77 6.77 6.77 6.77 0.0M
2021-01-11 6.51 7.13 6.51 6.73 0.0M
2021-01-08 6.68 6.91 6.46 6.59 0.0M
2021-01-07 6.51 6.51 6.46 6.51 0.0M
2021-01-05 6.55 6.55 6.55 6.55 0.0M
2021-01-04 6.55 6.91 6.02 6.91 0.0M